Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
15 Apr, 2011 7.76 7.95 7.68 7.94 1.19 Million
14 Apr, 2011 7.72 7.79 7.55 7.79 1.26 Million
13 Apr, 2011 7.93 8.0 7.7 7.8 1.12 Million
12 Apr, 2011 7.89 8.03 7.83 7.83 1.82 Million
11 Apr, 2011 8.22 8.23 8.01 8.03 872.56 Thousand
08 Apr, 2011 8.46 8.48 8.13 8.24 795.84 Thousand
07 Apr, 2011 8.61 8.67 8.28 8.38 947.85 Thousand
06 Apr, 2011 8.66 8.73 8.45 8.61 573.05 Thousand
05 Apr, 2011 8.38 8.76 8.38 8.51 1.15 Million
04 Apr, 2011 8.51 8.6 8.27 8.36 1.73 Million